Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
2014-15 Crop Year Ends For Corn, Soybeans, Spring Wheat Basis
DTN Early Word Grains 08/28 05:58
DTN Midday Grain Comments 08/28 11:31
DTN Closing Grain Comments 08/28 13:58
DTN Cattle Close/Trends 08/28 15:30
DTN Early Word Opening Livestock 08/28 06:06
DTN Midday Livestock Comments 08/28 11:52
DTN Closing Livestock Comment 08/28 16:51
DTN Chart Technical Points 08/28 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Cash Rent Reset - 1
Dr. Dan Talks Agronomy
WOTUS Conflict Hits Boiling Point
EPA: WOTUS Enforcement Begins Friday
Monsanto Calls Off Hunt
Weed Whackers
APHIS Sued Over GE Crop Info
Net Farm Income Falling Fast
Crude Oil Pressures Ethanol

Quotes
 
@C - CORN - CBOT Last Chg
Sep 15 362'6 -0'4
Dec 15 374'2 0'0
Mar 16 385'6 0'2
May 16 392'2 0'2
Jul 16 397'2 0'4
Sep 16 390'6 -1'4
Dec 16 398'2 -0'2
Mar 17 409'4 0'0
May 17 417'6 0'0
Jul 17 417'0 0'0
Sep 17 414'0 -0'2
Dec 17 411'4 -0'2
Jul 18 430'6 -0'2
Dec 18 411'4 -0'2
 
@S - SOYBEANS - CBOT Last Chg
Sep 15 894'4 7'0
Nov 15 886'0 6'4
Jan 16 891'4 7'0
Mar 16 893'0 7'2
May 16 895'6 7'0
Jul 16 899'2 6'6
Aug 16 898'0 7'0
Sep 16 880'4 6'6
Nov 16 880'0 6'6
Jan 17 876'6 6'6
Mar 17 885'4 6'6
May 17 891'0 6'4
Jul 17 891'0 6'4
Aug 17 876'0 6'4
Sep 17 869'0 6'4
Nov 17 875'0 7'2
Jul 18 896'2 7'2
Nov 18 891'0 6'4
 
@LE - LIVE CATTLE - CME Last Chg
Aug 15 146.025 1.875
Oct 15 144.000 1.425
Dec 15 146.025 1.200
Feb 16 145.950 1.225
Apr 16 144.750 0.925
Jun 16 136.675 0.850
Aug 16 134.925 0.600
Oct 16 137.350 0.575
Dec 16 138.400 0.700
 
@HE - LEAN HOGS - CME Last Chg
Oct 15 66.650 -0.625
Dec 15 62.050
Feb 16 66.300 -0.250
Apr 16 70.200 -0.200
May 16 74.825 -0.325
Jun 16 78.450 -0.025
Jul 16 77.600 -0.175
Aug 16 76.625 0.075
Oct 16 66.325 -0.025
Dec 16 63.400 0.400
Feb 17 64.500 0.400
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 15 202.875 2.050
Oct 15 199.325 1.850
Nov 15 196.775 1.725
Jan 16 190.875 1.575
Mar 16 188.650 1.100
Apr 16 189.525 1.475
May 16 188.925 1.750
Aug 16 188.250 2.150

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 362'4 368'6 362'2 362'6 -0'4 363'2s 08/28 Chart for @C5U Options for @C5U
Dec 15 374'2 380'0 374'0 374'2 0'0 375'0s 08/28 Chart for @C5Z Options for @C5Z
Mar 16 386'0 391'2 385'2 385'6 0'2 386'4s 08/28 Chart for @C6H Options for @C6H
May 16 392'4 397'6 392'0 392'2 0'2 393'0s 08/28 Chart for @C6K Options for @C6K
Jul 16 396'6 402'2 396'6 397'2 0'4 397'4s 08/28 Chart for @C6N Options for @C6N
Sep 16 392'4 397'0 390'6 390'6 -1'4 391'6s 08/28 Chart for @C6U Options for @C6U
Dec 16 399'0 403'4 398'0 398'2 -0'2 399'0s 08/28 Chart for @C6Z Options for @C6Z
Mar 17 409'4 409'4 409'4 409'4 0'0 409'4s 08/28 Chart for @C7H Options for @C7H
May 17 417'6 0'0 415'6s 08/28 Chart for @C7K Options for @C7K
Jul 17 417'0 0'0 420'4s 08/28 Chart for @C7N Options for @C7N
Sep 17 414'0 -0'2 414'2s 08/28 Chart for @C7U Options for @C7U
Dec 17 414'0 414'0 411'4 411'4 -0'2 411'4s 08/28 Chart for @C7Z Options for @C7Z
Jul 18 430'6 -0'2 430'4s 08/28 Chart for @C8N Options for @C8N
Dec 18 411'4 -0'2 413'2s 08/28 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 15 887'2 895'6 884'0 894'4 7'0 893'2s 08/28 Chart for @S5U Options for @S5U
Nov 15 880'0 888'6 876'2 886'0 6'4 885'4s 08/28 Chart for @S5X Options for @S5X
Jan 16 885'0 893'2 881'0 891'4 7'0 890'6s 08/28 Chart for @S6F Options for @S6F
Mar 16 888'2 894'2 882'0 893'0 7'2 892'2s 08/28 Chart for @S6H Options for @S6H
May 16 892'0 897'2 885'2 895'6 7'0 895'0s 08/28 Chart for @S6K Options for @S6K
Jul 16 893'4 900'6 889'0 899'2 6'6 898'4s 08/28 Chart for @S6N Options for @S6N
Aug 16 895'0 898'0 891'4 898'0 7'0 897'2s 08/28 Chart for @S6Q Options for @S6Q
Sep 16 882'2 882'2 880'4 880'4 6'6 885'4s 08/28 Chart for @S6U Options for @S6U
Nov 16 875'4 882'6 871'6 880'0 6'6 879'6s 08/28 Chart for @S6X Options for @S6X
Jan 17 876'6 6'6 886'0s 08/28 Chart for @S7F Options for @S7F
Mar 17 885'4 6'6 890'6s 08/28 Chart for @S7H Options for @S7H
May 17 891'0 6'4 894'2s 08/28 Chart for @S7K Options for @S7K
Jul 17 891'0 6'4 899'6s 08/28 Chart for @S7N Options for @S7N
Aug 17 876'0 6'4 897'4s 08/28 Chart for @S7Q Options for @S7Q
Sep 17 869'0 6'4 891'4s 08/28 Chart for @S7U Options for @S7U
Nov 17 875'0 7'2 887'2s 08/28 Chart for @S7X Options for @S7X
Jul 18 896'2 7'2 896'2s 08/28 Chart for @S8N Options for @S8N
Nov 18 891'0 6'4 881'2s 08/28 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 144.800 146.525 144.550 146.025 1.875 146.525s 08/28 Chart for @LE5Q Options for @LE5Q
Oct 15 142.600 144.600 142.225 144.000 1.425 143.975s 08/28 Chart for @LE5V Options for @LE5V
Dec 15 144.900 146.525 144.575 146.025 1.200 146.050s 08/28 Chart for @LE5Z Options for @LE5Z
Feb 16 144.675 146.300 144.475 145.950 1.225 145.900s 08/28 Chart for @LE6G Options for @LE6G
Apr 16 143.750 144.975 143.600 144.750 0.925 144.675s 08/28 Chart for @LE6J Options for @LE6J
Jun 16 135.925 136.925 135.875 136.675 0.850 136.600s 08/28 Chart for @LE6M Options for @LE6M
Aug 16 134.200 135.125 134.075 134.925 0.600 134.950s 08/28 Chart for @LE6Q Options for @LE6Q
Oct 16 136.350 137.350 136.300 137.350 0.575 137.325s 08/28 Chart for @LE6V Options for @LE6V
Dec 16 137.000 138.400 137.000 138.400 0.700 138.400s 08/28 Chart for @LE6Z Options for @LE6Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 15 66.775 67.050 66.000 66.650 -0.625 66.425s 08/28 Chart for @HE5V Options for @HE5V
Dec 15 61.625 62.550 61.125 62.050 62.050s 08/28 Chart for @HE5Z Options for @HE5Z
Feb 16 65.800 66.725 65.625 66.300 -0.250 66.175s 08/28 Chart for @HE6G Options for @HE6G
Apr 16 70.025 70.525 69.725 70.200 -0.200 70.050s 08/28 Chart for @HE6J Options for @HE6J
May 16 74.850 74.850 74.800 74.825 -0.325 74.825s 08/28 Chart for @HE6K Options for @HE6K
Jun 16 78.525 78.800 78.100 78.450 -0.025 78.500s 08/28 Chart for @HE6M Options for @HE6M
Jul 16 77.625 77.775 77.500 77.600 -0.175 77.600s 08/28 Chart for @HE6N Options for @HE6N
Aug 16 76.200 76.650 76.150 76.625 0.075 76.625s 08/28 Chart for @HE6Q Options for @HE6Q
Oct 16 66.400 66.475 66.325 66.325 -0.025 66.325s 08/28 Chart for @HE6V Options for @HE6V
Dec 16 63.125 64.000 63.125 63.400 0.400 63.400s 08/28 Chart for @HE6Z Options for @HE6Z
Feb 17 64.500 0.400 65.100s 08/28 Chart for @HE7G Options for @HE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 15 200.150 203.200 200.075 202.875 2.050 202.400s 08/28 Chart for @GF5U Options for @GF5U
Oct 15 197.000 199.875 196.900 199.325 1.850 198.925s 08/28 Chart for @GF5V Options for @GF5V
Nov 15 194.950 197.300 194.900 196.775 1.725 196.575s 08/28 Chart for @GF5X Options for @GF5X
Jan 16 188.825 191.100 188.825 190.875 1.575 190.575s 08/28 Chart for @GF6F Options for @GF6F
Mar 16 187.525 189.000 187.525 188.650 1.100 188.650s 08/28 Chart for @GF6H Options for @GF6H
Apr 16 187.975 189.550 187.975 189.525 1.475 189.325s 08/28 Chart for @GF6J Options for @GF6J
May 16 188.000 189.250 188.000 188.925 1.750 188.950s 08/28 Chart for @GF6K Options for @GF6K
Aug 16 188.350 188.375 188.100 188.250 2.150 188.700s 08/28 Chart for @GF6Q Options for @GF6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sun
8/30
Mon
8/31
Tue
9/1
Wed
9/2
Thu
9/3
Weather
Condition
Clear Clear Rain Thunder Storms Clear
Weather Clear Clear Rain Thunder Storms Clear
Temp
L/H (°F)
61/84 65/84 64/87 68/86 69/87
Feels
Like

L/H (°F)
61/87 65/86 64/90 68/89 69/90
Dew Point
(°F)
65 64 65 64 66
Humidity
(%)
63 66 64 62 64
Wind
Speed

(mph)
11 10 9 15 12
Precip
(%)
- - 26 23 -
Precip
Amt
(in.)
None None Rain
0.02
Rain
0.03
None
Evap
(in./day)
0.18 0.16 0.17 0.22 0.2
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5U 362'6 -0'4
@S5U 894'4 7'0
@W5U 477'6 -7'2
@O5U 233'0 17'4
Stocks
MSFT 43.9300 0.0300
WMT 64.940000 -1.140000
XOM 75.070000 0.220000
TWX 72.380000 -0.440000



Intraday Commodities
@CU5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  362'6
Change:  -0'4
Bid:  362'0
Ask:  362'0
Today's High:  368'6
Today's Low:  362'2
Volume:  114,820
Open:  362'4
Settle:  363'2s
Prev:  363'6
Contract High: 
Contract Low: 
Updated:  Aug-28-2015
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, July 14, 2015 9:03AM CDT
News pertaining to the ethanol industry.

Friday, July 17, 2015 3:19PM CDT

Wednesday, July 29, 2015 11:51AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN